Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.02 | 38.82 | 36.02 | 37.83 | 95,938 | +1.56(+4.30%) |
Jul 30, 2012 | 37.26 | 37.74 | 36.10 | 36.27 | 78,787 | -0.83(-2.24%) |
Jul 27, 2012 | 36.00 | 37.36 | 34.25 | 37.10 | 67,765 | +1.70(+4.80%) |
Jul 26, 2012 | 33.57 | 35.40 | 33.57 | 35.40 | 93,090 | +1.92(+5.73%) |
Jul 25, 2012 | 32.31 | 33.85 | 32.00 | 33.48 | 165,922 | +1.48(+4.62%) |
Jul 24, 2012 | 33.90 | 33.90 | 30.13 | 32.00 | 643,047 | -1.97(-5.80%) |
Jul 23, 2012 | 34.75 | 35.00 | 33.68 | 33.97 | 153,378 | -1.20(-3.41%) |
Jul 20, 2012 | 37.53 | 38.00 | 35.11 | 35.17 | 61,853 | -2.33(-6.21%) |
Jul 19, 2012 | 38.02 | 38.13 | 37.44 | 37.50 | 71,827 | -0.34(-0.90%) |
Jul 18, 2012 | 37.74 | 38.18 | 36.41 | 37.84 | 173,569 | +0.11(+0.29%) |
Jul 17, 2012 | 34.14 | 38.52 | 34.11 | 37.73 | 189,589 | +3.62(+10.61%) |
Jul 16, 2012 | 33.96 | 34.52 | 33.59 | 34.11 | 52,246 | +0.39(+1.16%) |
Jul 13, 2012 | 34.25 | 34.50 | 33.70 | 33.72 | 157,369 | -0.09(-0.27%) |
Jul 12, 2012 | 32.15 | 34.23 | 31.86 | 33.81 | 263,537 | +1.70(+5.29%) |
Jul 11, 2012 | 30.61 | 32.17 | 30.54 | 32.11 | 486,574 | +2.11(+7.03%) |
Jul 10, 2012 | 30.26 | 31.04 | 29.50 | 30.00 | 256,854 | +0.11(+0.37%) |
Jul 09, 2012 | 30.17 | 30.46 | 29.32 | 29.89 | 164,883 | -0.01(-0.03%) |
Jul 06, 2012 | 30.51 | 30.51 | 28.98 | 29.90 | 179,411 | -1.05(-3.39%) |
Jul 05, 2012 | 32.98 | 32.98 | 30.81 | 30.95 | 234,539 | -0.82(-2.58%) |
Jul 03, 2012 | 30.17 | 32.00 | 30.17 | 31.77 | 229,295 | +1.68(+5.58%) |
Jul 02, 2012 | 28.76 | 30.48 | 28.76 | 30.09 | 209,556 | +1.33(+4.62%) |
Jun 29, 2012 | 30.94 | 31.97 | 28.22 | 28.76 | 273,908 | -0.63(-2.14%) |
Jun 28, 2012 | 30.93 | 31.25 | 28.64 | 29.39 | 257,861 | -0.63(-2.10%) |
Jun 27, 2012 | 30.41 | 31.54 | 29.95 | 30.02 | 194,088 | -0.42(-1.38%) |
Jun 26, 2012 | 32.36 | 32.36 | 29.93 | 30.44 | 302,201 | -1.86(-5.76%) |
Jun 25, 2012 | 33.81 | 33.99 | 31.75 | 32.30 | 203,903 | -1.59(-4.69%) |
Jun 22, 2012 | 35.97 | 35.97 | 32.98 | 33.89 | 487,612 | -1.60(-4.51%) |
Jun 21, 2012 | 38.20 | 38.70 | 34.95 | 35.49 | 350,112 | -2.54(-6.68%) |
Jun 20, 2012 | 36.01 | 38.95 | 35.94 | 38.03 | 295,838 | +2.16(+6.02%) |
Jun 19, 2012 | 36.00 | 36.28 | 35.28 | 35.87 | 58,403 | -0.07(-0.19%) |
Jun 18, 2012 | 35.82 | 36.07 | 35.69 | 35.94 | 46,922 | +0.09(+0.25%) |
Jun 15, 2012 | 35.76 | 36.25 | 35.52 | 35.85 | 62,434 | +0.32(+0.90%) |
Jun 14, 2012 | 35.70 | 35.84 | 35.21 | 35.53 | 75,943 | +0.18(+0.51%) |
Jun 13, 2012 | 34.42 | 36.22 | 34.16 | 35.35 | 85,723 | +1.02(+2.97%) |
Jun 12, 2012 | 34.31 | 34.57 | 34.00 | 34.33 | 62,853 | +0.12(+0.35%) |
Jun 11, 2012 | 34.47 | 34.47 | 34.02 | 34.21 | 42,393 | -0.02(-0.06%) |
Jun 08, 2012 | 34.78 | 35.09 | 33.98 | 34.23 | 92,427 | -0.79(-2.26%) |
Jun 07, 2012 | 36.26 | 36.63 | 34.56 | 35.02 | 76,182 | -0.89(-2.48%) |
Jun 06, 2012 | 35.92 | 36.60 | 35.45 | 35.91 | 108,277 | +0.16(+0.45%) |
Jun 05, 2012 | 36.33 | 37.00 | 35.65 | 35.75 | 104,830 | -0.74(-2.03%) |
Jun 04, 2012 | 35.13 | 36.98 | 35.13 | 36.49 | 245,091 | +1.45(+4.14%) |
Jun 01, 2012 | 36.09 | 36.09 | 34.20 | 35.04 | 72,703 | -1.85(-5.01%) |
May 31, 2012 | 35.61 | 37.44 | 35.44 | 36.89 | 134,555 | +1.27(+3.57%) |
May 30, 2012 | 34.08 | 35.81 | 33.62 | 35.62 | 62,685 | +1.39(+4.06%) |
May 29, 2012 | 34.53 | 34.66 | 33.94 | 34.23 | 31,205 | -0.03(-0.09%) |
May 25, 2012 | 33.36 | 34.36 | 33.36 | 34.26 | 52,956 | +0.65(+1.93%) |
May 24, 2012 | 32.03 | 33.64 | 31.98 | 33.61 | 53,365 | +1.63(+5.10%) |
May 23, 2012 | 31.64 | 32.11 | 31.19 | 31.98 | 23,456 | +0.17(+0.53%) |
May 22, 2012 | 31.42 | 31.96 | 31.40 | 31.81 | 32,467 | +0.51(+1.63%) |
May 21, 2012 | 31.47 | 31.60 | 31.25 | 31.30 | 31,429 | +0.01(+0.03%) |
May 18, 2012 | 30.99 | 31.54 | 30.99 | 31.29 | 52,155 | +0.22(+0.71%) |
May 17, 2012 | 30.97 | 31.71 | 30.80 | 31.07 | 73,742 | +0.10(+0.32%) |
May 16, 2012 | 30.99 | 31.39 | 29.75 | 30.97 | 100,599 | +0.20(+0.65%) |
May 15, 2012 | 31.89 | 31.99 | 29.90 | 30.77 | 83,578 | -1.12(-3.51%) |
May 14, 2012 | 31.81 | 32.14 | 31.22 | 31.89 | 66,894 | -0.26(-0.81%) |
May 11, 2012 | 31.78 | 32.57 | 31.74 | 32.15 | 78,073 | +0.00(+0.00%) |
May 10, 2012 | 29.70 | 33.21 | 29.70 | 32.15 | 142,444 | +2.44(+8.21%) |
May 09, 2012 | 29.17 | 30.23 | 28.96 | 29.71 | 63,035 | +0.08(+0.27%) |
May 08, 2012 | 30.54 | 30.54 | 29.10 | 29.63 | 112,041 | -0.95(-3.11%) |
May 07, 2012 | 30.30 | 30.58 | 28.85 | 30.58 | 120,716 | +0.26(+0.86%) |
May 04, 2012 | 28.78 | 31.13 | 28.04 | 30.32 | 89,168 | +0.84(+2.85%) |
May 03, 2012 | 33.00 | 33.00 | 24.90 | 29.48 | 1,430,296 | -8.38(-22.13%) |
May 02, 2012 | 38.57 | 38.89 | 37.57 | 37.86 | 57,133 | -0.79(-2.04%) |